Next (NXT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next

Date Open High Low Close* Volume
15/05/2012 2,986.00p 3,013.00p 2,965.00p 2,985.00p 559073
14/05/2012 2,992.00p 3,000.00p 2,959.00p 2,985.00p 482677
11/05/2012 2,940.00p 3,006.00p 2,940.00p 3,000.00p 826777
10/05/2012 2,966.00p 2,985.00p 2,939.00p 2,953.00p 633494
09/05/2012 2,951.00p 2,971.00p 2,927.00p 2,969.00p 627359
08/05/2012 2,960.00p 2,976.00p 2,932.00p 2,945.00p 710902
04/05/2012 2,980.00p 2,993.00p 2,961.00p 2,968.00p 684966
03/05/2012 2,978.00p 3,007.00p 2,975.00p 2,990.00p 574803
02/05/2012 2,942.00p 2,986.00p 2,930.00p 2,971.00p 1654002
01/05/2012 2,944.00p 2,946.00p 2,896.00p 2,896.00p 775367
30/04/2012 2,964.00p 2,976.00p 2,927.00p 2,929.00p 884273
27/04/2012 2,927.00p 2,963.00p 2,923.00p 2,958.00p 459014
26/04/2012 2,983.00p 2,988.00p 2,915.00p 2,933.00p 953349
25/04/2012 2,997.00p 3,011.00p 2,956.00p 2,976.00p 658850
24/04/2012 2,990.00p 3,005.00p 2,968.00p 2,984.00p 697714
23/04/2012 3,026.00p 3,042.00p 2,975.00p 2,999.00p 563394
20/04/2012 3,013.00p 3,039.00p 3,004.00p 3,032.00p 755703
19/04/2012 2,975.00p 3,013.00p 2,968.00p 3,013.00p 877424
18/04/2012 2,946.00p 2,974.19p 2,934.00p 2,971.00p 792585
17/04/2012 2,905.00p 2,954.00p 2,899.00p 2,954.00p 903648
16/04/2012 2,938.00p 2,958.00p 2,929.00p 2,936.00p 765742
13/04/2012 2,973.00p 2,976.00p 2,937.00p 2,952.00p 488125
12/04/2012 2,936.00p 2,982.00p 2,930.00p 2,980.00p 692894
11/04/2012 2,927.00p 2,958.00p 2,909.00p 2,950.00p 754662
10/04/2012 2,948.00p 2,972.77p 2,931.00p 2,937.00p 662836
05/04/2012 2,948.00p 2,979.00p 2,932.00p 2,967.00p 908899
04/04/2012 2,992.00p 3,000.00p 2,912.00p 2,937.00p 2204312
03/04/2012 3,054.00p 3,073.00p 3,036.30p 3,060.00p 936181
02/04/2012 3,007.00p 3,042.00p 2,982.00p 3,041.00p 673837
30/03/2012 2,980.00p 2,985.00p 2,950.00p 2,983.00p 1317071
29/03/2012 2,996.00p 2,996.00p 2,954.00p 2,980.00p 1178913
28/03/2012 2,988.00p 3,031.72p 2,985.00p 3,009.00p 1242749
27/03/2012 3,019.00p 3,043.00p 2,995.00p 2,997.00p 701087
26/03/2012 3,000.00p 3,034.00p 2,989.00p 3,014.00p 1093069
23/03/2012 2,927.00p 3,006.93p 2,927.00p 2,987.00p 832624
22/03/2012 2,913.00p 2,947.00p 2,859.00p 2,914.00p 1019112
21/03/2012 2,890.00p 2,917.00p 2,874.00p 2,915.00p 784844
20/03/2012 2,900.00p 2,909.00p 2,870.00p 2,894.00p 679792
19/03/2012 2,924.00p 2,943.00p 2,905.00p 2,906.00p 385246
16/03/2012 2,903.00p 2,952.00p 2,835.00p 2,935.00p 1570873
15/03/2012 2,831.00p 2,914.00p 2,831.00p 2,901.00p 1255994
14/03/2012 2,803.00p 2,853.00p 2,798.00p 2,827.00p 864189
13/03/2012 2,767.00p 2,804.00p 2,765.00p 2,793.00p 754930
12/03/2012 2,712.00p 2,761.00p 2,712.00p 2,757.00p 343208
09/03/2012 2,717.00p 2,735.00p 2,703.00p 2,721.00p 571749
08/03/2012 2,729.00p 2,763.17p 2,719.00p 2,722.00p 405933
07/03/2012 2,706.00p 2,731.00p 2,700.00p 2,731.00p 474877
06/03/2012 2,739.00p 2,739.00p 2,699.00p 2,708.00p 724031
05/03/2012 2,740.00p 2,775.00p 2,722.00p 2,746.00p 506358
02/03/2012 2,765.00p 2,766.00p 2,729.00p 2,745.00p 605646
01/03/2012 2,763.00p 2,781.00p 2,749.00p 2,769.00p 329354
29/02/2012 2,759.00p 2,785.00p 2,745.00p 2,771.00p 407451
28/02/2012 2,765.00p 2,780.00p 2,734.00p 2,760.00p 571753
27/02/2012 2,747.00p 2,777.00p 2,743.00p 2,763.00p 489134
24/02/2012 2,758.00p 2,791.00p 2,757.00p 2,760.00p 524980
23/02/2012 2,732.00p 2,770.00p 2,727.00p 2,754.00p 631228
22/02/2012 2,760.00p 2,766.00p 2,720.00p 2,728.00p 852768
21/02/2012 2,773.00p 2,781.00p 2,748.00p 2,767.00p 586967
20/02/2012 2,791.00p 2,797.00p 2,764.00p 2,780.00p 459373
17/02/2012 2,782.00p 2,793.00p 2,749.00p 2,784.00p 455910
16/02/2012 2,750.00p 2,790.64p 2,719.00p 2,779.00p 600131
15/02/2012 2,770.00p 2,788.00p 2,764.00p 2,764.00p 417435
14/02/2012 2,732.00p 2,765.00p 2,716.00p 2,757.00p 437766
13/02/2012 2,739.00p 2,751.00p 2,728.00p 2,741.00p 319368
10/02/2012 2,740.00p 2,772.00p 2,707.00p 2,733.00p 867966
09/02/2012 2,719.00p 2,734.00p 2,698.00p 2,719.00p 773728
08/02/2012 2,751.00p 2,758.00p 2,696.00p 2,722.00p 999405
07/02/2012 2,767.00p 2,773.00p 2,719.00p 2,755.00p 641834
06/02/2012 2,766.00p 2,789.00p 2,755.00p 2,768.00p 419878
03/02/2012 2,696.00p 2,798.00p 2,690.00p 2,771.00p 1117627
02/02/2012 2,677.00p 2,703.05p 2,670.00p 2,696.00p 643945
01/02/2012 2,624.00p 2,715.00p 2,623.00p 2,682.00p 786722
31/01/2012 2,617.00p 2,644.00p 2,599.00p 2,619.00p 506069
30/01/2012 2,626.00p 2,650.00p 2,601.00p 2,625.00p 496958
27/01/2012 2,581.00p 2,684.00p 2,581.00p 2,639.00p 963805
26/01/2012 2,592.00p 2,617.00p 2,568.00p 2,594.00p 419826
25/01/2012 2,606.00p 2,627.28p 2,585.00p 2,589.00p 492398
24/01/2012 2,605.00p 2,657.00p 2,577.00p 2,597.00p 830531
23/01/2012 2,638.00p 2,647.00p 2,612.00p 2,614.00p 737242
20/01/2012 2,625.00p 2,672.00p 2,612.00p 2,657.00p 679229
19/01/2012 2,636.00p 2,666.00p 2,624.00p 2,629.00p 666007
18/01/2012 2,629.00p 2,656.00p 2,621.00p 2,643.00p 314121
17/01/2012 2,619.00p 2,643.00p 2,609.00p 2,627.00p 450869
16/01/2012 2,583.00p 2,632.90p 2,583.00p 2,607.00p 506987
13/01/2012 2,592.00p 2,628.00p 2,581.00p 2,596.00p 428431
12/01/2012 2,593.00p 2,602.00p 2,549.00p 2,595.00p 848661
11/01/2012 2,587.00p 2,603.00p 2,554.00p 2,598.00p 632159
10/01/2012 2,589.00p 2,630.00p 2,580.00p 2,590.00p 855589
09/01/2012 2,575.00p 2,604.00p 2,549.00p 2,573.00p 948007
06/01/2012 2,611.00p 2,613.00p 2,571.00p 2,579.00p 1581597
05/01/2012 2,652.00p 2,660.00p 2,586.75p 2,614.00p 1817779
04/01/2012 2,600.00p 2,667.00p 2,585.00p 2,656.00p 1668901
03/01/2012 2,752.00p 2,803.60p 2,734.00p 2,741.00p 1488719
30/12/2011 2,741.00p 2,769.00p 2,735.00p 2,737.00p 175799
29/12/2011 2,688.00p 2,737.00p 2,683.00p 2,737.00p 341314
28/12/2011 2,695.00p 2,716.00p 2,672.00p 2,688.00p 651179
23/12/2011 2,692.00p 2,701.00p 2,680.00p 2,692.00p 150177
22/12/2011 2,636.00p 2,682.00p 2,636.00p 2,666.00p 585384
21/12/2011 2,650.00p 2,675.00p 2,635.00p 2,639.00p 602075
20/12/2011 2,619.00p 2,644.00p 2,603.00p 2,642.00p 346253
19/12/2011 2,584.00p 2,620.00p 2,578.00p 2,614.00p 437403
16/12/2011 2,604.00p 2,620.00p 2,597.00p 2,600.00p 760542
15/12/2011 2,585.00p 2,630.00p 2,581.00p 2,603.00p 690050
14/12/2011 2,586.00p 2,626.00p 2,570.00p 2,585.00p 1059645
13/12/2011 2,603.00p 2,617.00p 2,577.00p 2,590.00p 714072
12/12/2011 2,596.00p 2,648.00p 2,590.00p 2,600.00p 764961
09/12/2011 2,570.00p 2,608.00p 2,557.00p 2,595.00p 693705
08/12/2011 2,603.00p 2,620.00p 2,582.00p 2,591.00p 824208
07/12/2011 2,604.00p 2,604.00p 2,551.00p 2,590.00p 1316687
06/12/2011 2,640.00p 2,645.00p 2,557.00p 2,575.00p 2049481
05/12/2011 2,736.00p 2,737.00p 2,648.00p 2,660.00p 807322
02/12/2011 2,686.00p 2,729.00p 2,673.00p 2,717.00p 924933
01/12/2011 2,695.00p 2,715.00p 2,660.00p 2,661.00p 1483985
30/11/2011 2,651.00p 2,720.00p 2,629.00p 2,681.00p 1004022
29/11/2011 2,649.00p 2,681.00p 2,638.00p 2,665.00p 571002
28/11/2011 2,630.00p 2,686.00p 2,610.00p 2,663.00p 642124
25/11/2011 2,599.00p 2,616.00p 2,546.00p 2,614.00p 705701
24/11/2011 2,633.00p 2,658.00p 2,576.00p 2,598.00p 837526
23/11/2011 2,648.00p 2,662.00p 2,614.00p 2,632.00p 640751
22/11/2011 2,697.00p 2,725.00p 2,678.00p 2,695.00p 463270
21/11/2011 2,749.00p 2,750.00p 2,673.00p 2,691.00p 1112920
18/11/2011 2,756.00p 2,774.00p 2,741.00p 2,762.00p 678454
17/11/2011 2,795.00p 2,796.00p 2,745.00p 2,776.00p 965610
16/11/2011 2,806.00p 2,832.00p 2,776.00p 2,810.00p 704516
15/11/2011 2,788.00p 2,807.00p 2,761.00p 2,807.00p 925222
14/11/2011 2,795.00p 2,818.00p 2,795.00p 2,801.00p 639725
11/11/2011 2,753.00p 2,798.00p 2,742.00p 2,785.00p 884358
10/11/2011 2,707.00p 2,756.00p 2,706.00p 2,748.00p 667092
09/11/2011 2,767.00p 2,770.00p 2,699.00p 2,748.00p 750376
08/11/2011 2,753.00p 2,785.00p 2,731.00p 2,746.00p 774556
07/11/2011 2,704.00p 2,764.00p 2,679.00p 2,756.00p 833236
04/11/2011 2,739.00p 2,745.00p 2,708.00p 2,724.00p 1113769
03/11/2011 2,679.00p 2,754.00p 2,679.00p 2,731.00p 1569601
02/11/2011 2,651.00p 2,740.00p 2,630.00p 2,723.00p 2646058
01/11/2011 2,529.00p 2,562.00p 2,482.00p 2,557.00p 1681853
31/10/2011 2,554.00p 2,556.00p 2,516.00p 2,556.00p 2071593
28/10/2011 2,609.00p 2,609.00p 2,558.00p 2,580.00p 1332918
27/10/2011 2,610.00p 2,611.00p 2,571.00p 2,588.00p 1295444
26/10/2011 2,570.00p 2,584.00p 2,525.00p 2,557.00p 1454459
25/10/2011 2,646.00p 2,679.00p 2,600.00p 2,611.00p 948800
24/10/2011 2,685.00p 2,699.00p 2,649.00p 2,650.00p 767103
21/10/2011 2,619.00p 2,672.00p 2,612.00p 2,668.00p 989592
20/10/2011 2,517.00p 2,621.00p 2,513.00p 2,614.00p 1174579
19/10/2011 2,570.00p 2,575.00p 2,513.00p 2,540.00p 1016931
18/10/2011 2,564.00p 2,575.00p 2,530.00p 2,558.00p 692238
17/10/2011 2,615.00p 2,634.00p 2,564.00p 2,574.00p 603293
14/10/2011 2,606.00p 2,610.00p 2,570.00p 2,610.00p 783820
13/10/2011 2,588.00p 2,626.00p 2,582.00p 2,609.00p 691084
12/10/2011 2,572.00p 2,617.00p 2,555.00p 2,601.00p 1145789
11/10/2011 2,544.00p 2,590.00p 2,541.00p 2,584.00p 888985
10/10/2011 2,518.00p 2,564.00p 2,503.00p 2,558.00p 795208
07/10/2011 2,451.00p 2,505.00p 2,437.00p 2,502.00p 1323952
06/10/2011 2,420.00p 2,452.00p 2,413.00p 2,446.00p 2402172
05/10/2011 2,526.00p 2,551.00p 2,447.00p 2,447.00p 1571456
04/10/2011 2,525.00p 2,545.00p 2,454.00p 2,504.00p 1060593
03/10/2011 2,494.00p 2,550.00p 2,470.00p 2,540.00p 977215
30/09/2011 2,600.00p 2,600.00p 2,505.00p 2,532.00p 877853
29/09/2011 2,585.00p 2,644.00p 2,581.00p 2,611.00p 714978
28/09/2011 2,583.00p 2,619.00p 2,570.00p 2,605.00p 510298
27/09/2011 2,582.00p 2,610.00p 2,562.00p 2,592.00p 508659
26/09/2011 2,539.00p 2,595.00p 2,513.00p 2,547.00p 767336
23/09/2011 2,593.00p 2,599.00p 2,521.00p 2,564.00p 809789
22/09/2011 2,601.00p 2,607.00p 2,547.00p 2,574.00p 1027534
21/09/2011 2,652.00p 2,660.00p 2,608.00p 2,643.00p 811873
20/09/2011 2,599.00p 2,650.00p 2,597.00p 2,649.00p 1070514
19/09/2011 2,589.00p 2,643.00p 2,589.00p 2,617.00p 785084
16/09/2011 2,606.00p 2,632.00p 2,575.00p 2,618.00p 1642649
15/09/2011 2,510.00p 2,593.00p 2,502.00p 2,588.00p 2154286
14/09/2011 2,410.00p 2,530.00p 2,335.00p 2,483.00p 4215640
13/09/2011 2,358.00p 2,370.00p 2,296.00p 2,335.00p 1163253
12/09/2011 2,310.00p 2,357.00p 2,302.00p 2,339.00p 534456
09/09/2011 2,339.00p 2,385.00p 2,334.00p 2,347.00p 990386
08/09/2011 2,313.00p 2,369.00p 2,313.00p 2,348.00p 821571
07/09/2011 2,350.00p 2,360.00p 2,303.00p 2,317.00p 1123550
06/09/2011 2,293.00p 2,333.00p 2,285.00p 2,304.00p 993839
05/09/2011 2,327.00p 2,337.00p 2,294.00p 2,304.00p 697643
02/09/2011 2,345.00p 2,365.00p 2,331.00p 2,353.00p 805355
01/09/2011 2,377.00p 2,377.00p 2,348.00p 2,362.00p 648739
31/08/2011 2,285.00p 2,366.00p 2,274.00p 2,360.00p 1360131
30/08/2011 2,265.00p 2,289.00p 2,242.00p 2,286.00p 1385222
26/08/2011 2,240.00p 2,240.00p 2,190.00p 2,230.00p 579999
25/08/2011 2,293.00p 2,304.00p 2,218.00p 2,243.00p 854484
24/08/2011 2,255.00p 2,304.00p 2,242.15p 2,280.00p 819550
23/08/2011 2,234.00p 2,278.00p 2,220.00p 2,238.00p 763692
22/08/2011 2,142.00p 2,245.00p 2,142.00p 2,214.00p 925751
19/08/2011 2,177.00p 2,190.00p 2,108.00p 2,153.00p 1068701
18/08/2011 2,226.00p 2,226.00p 2,155.00p 2,181.00p 1569414
17/08/2011 2,252.00p 2,266.00p 2,226.00p 2,242.00p 723010
16/08/2011 2,262.00p 2,285.00p 2,236.00p 2,257.00p 918878
15/08/2011 2,277.00p 2,295.00p 2,259.00p 2,274.00p 545966
12/08/2011 2,217.00p 2,279.00p 2,167.00p 2,261.00p 1459928
11/08/2011 2,180.00p 2,219.00p 2,111.00p 2,204.00p 1818395
10/08/2011 2,266.00p 2,292.00p 2,149.00p 2,153.00p 1659746
09/08/2011 2,202.00p 2,251.00p 2,113.00p 2,226.00p 2029705
08/08/2011 2,307.00p 2,345.00p 2,196.00p 2,202.00p 1873695
05/08/2011 2,293.00p 2,400.00p 2,277.00p 2,327.00p 1777522
04/08/2011 2,381.00p 2,405.00p 2,352.00p 2,352.00p 1650759
03/08/2011 2,341.00p 2,394.00p 2,311.00p 2,358.00p 1956844
02/08/2011 2,328.00p 2,373.00p 2,315.00p 2,362.00p 1384669
01/08/2011 2,405.00p 2,405.00p 2,302.00p 2,336.00p 1217489

*Close Price adjusted for both dividends and splits